$25.55 -0.07 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSEARCA

Oct. 24, 2014 | 02:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
1/6/201424.9224.9224.9224.921,960
1/3/201424.8824.9124.7624.9113,455
1/2/201424.8024.8724.8024.873,348
12/31/201324.7524.8324.7524.831,312
12/30/201324.8524.8724.7324.74110,164
12/27/201324.7424.8324.7324.8224,586
12/26/201324.7324.8724.7224.7614,564
12/24/201324.8024.8724.8024.8225,919
12/23/201324.8524.9024.8224.829,892
12/20/201324.8824.9824.8224.83211,975
12/19/201324.9124.9124.9124.91440
12/18/201324.9325.0224.8924.919,581
12/17/201324.9624.9824.9124.984,872
12/16/201324.8524.9224.8424.927,126
12/13/201324.9024.9024.8524.8814,684
12/12/201324.8924.9324.8924.93743
12/11/201325.0025.0024.9324.973,806
12/10/201324.9625.0624.9624.9732,859
12/9/201324.9924.9924.9324.932,720
12/6/201324.9524.9624.8824.90126,440
12/5/201324.9124.9624.9024.903,508
12/4/201324.9224.9624.9224.933,276
12/3/201325.0525.0524.9425.033,295
12/2/201324.9024.9924.9024.961,227
11/29/201324.9525.0024.9524.971,488
11/27/201324.9725.0324.9424.956,453
11/26/201324.9825.0524.9825.004,454
11/25/201324.9925.0724.9725.055,327
11/22/201325.0125.0124.9324.937,427
11/21/201324.8724.9924.8724.978,078
11/20/201325.0225.0524.9224.9311,943
11/19/201325.0325.0825.0025.0520,063
11/18/201325.0525.1125.0525.0916,707
11/15/201324.9425.0324.9224.934,300
11/14/201325.0025.0724.9624.989,898
11/13/201324.9924.9924.9024.971,506
11/12/201324.8424.9624.8424.8816,974
11/11/201324.8624.9824.8624.861,743
11/8/201324.9724.9724.5224.9517,802
11/7/201325.0925.1125.0225.101,045
11/6/201325.0525.0524.9925.011,224
11/5/201324.9525.0124.9324.933,991
11/4/201325.0425.1725.0025.019,235
11/1/201325.0325.0925.0225.077,840
10/31/201325.1425.1524.7325.1523,752
10/30/201325.1425.1925.1025.1611,365
10/29/201325.0925.1725.0625.172,760
10/28/201325.1425.1825.0425.1633,838
10/25/201325.0525.1424.9325.0477,919
10/24/201325.2025.2025.0625.13124,596
10/23/201325.1825.2025.0825.0889,530
10/22/201325.1025.1925.0725.07381,207
10/21/201325.1025.1024.9824.985,493
10/18/201324.9925.1024.9925.102,598
10/17/201324.9925.0924.9625.0013,883
10/16/201324.9024.9924.9024.961,242
10/15/201324.8424.8424.8424.84275
10/14/201324.9324.9324.8424.84945
10/11/201324.9224.9924.8724.943,565
10/10/201324.9324.9324.8224.8530,440
10/9/201324.8624.9224.8624.892,454
10/8/201324.9124.9824.8924.9251,354
10/7/201324.9425.0024.9224.928,556
10/4/201324.9124.9624.8624.876,528
10/3/201324.8524.9824.8524.981,427
10/2/201324.8724.9724.8724.9410,324
10/1/201324.8424.9224.8424.882,972
9/30/201324.8424.9624.7724.9524,425
9/27/201324.8825.0024.8824.887,420
9/26/201325.0225.0224.8325.024,825
9/25/201325.0525.0924.8725.0912,735
9/24/201325.0025.0524.8424.8418,635
9/23/201324.8124.9524.8124.9112,350
9/20/201324.7224.9624.7224.9115,410
9/19/201324.8624.9024.7824.904,848
9/18/201324.6024.9624.5324.8347,573
9/17/201324.6624.6624.5924.6610,565
9/16/201324.6624.6624.5424.542,744
9/13/201324.4424.6524.4424.5118,547
9/12/201324.5924.7024.5624.7046,048
9/11/201324.4424.5124.4424.511,529
9/10/201324.4524.5324.4324.4728,395
9/9/201324.5224.5424.4824.524,600
9/6/201324.4524.5224.4224.4242,039
9/5/201324.4024.4324.3624.426,071
9/4/201324.4724.5924.4724.47142,957
9/3/201324.5324.5924.4524.5210,962
8/30/201324.6024.6124.5524.555,028
8/29/201324.5024.6324.5024.588,150
8/28/201324.6724.6724.5524.552,289
8/27/201324.6224.7724.5924.6312,274
8/26/201324.6024.7224.4624.5770,005
8/23/201324.5424.6424.1924.5274,328
8/22/201324.5624.5924.4324.4810,931
8/21/201324.6024.6724.5024.5537,569
8/20/201324.5724.7124.5724.589,458
8/19/201324.5924.6524.5124.658,877
8/16/201324.7724.7924.6624.7217,265
8/15/201324.6724.6724.6324.633,885
8/14/201324.8924.8924.8524.851,221
  • Showing 201-300 of 780 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center